Jing-jin Electric Technologies Co.,Ltd. (SHA:688280)
China · Delayed Price · Currency is CNY 9.00
-0.37 (-3.95%)
Aug 29, 2025, 2:45 PM CST
SHA:688280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.37 | 9.45 | 8.90 | 9.00 | 9.00 | -3.95% | 45,129,716 |
| Aug 28, 2025 | 9.88 | 10.20 | 9.02 | 9.37 | 9.37 | -8.14% | 88,557,028 |
| Aug 27, 2025 | 8.49 | 10.20 | 8.49 | 10.20 | 10.20 | 20.00% | 65,113,877 |
| Aug 26, 2025 | 8.50 | 8.63 | 8.43 | 8.50 | 8.50 | -0.23% | 15,844,245 |
| Aug 25, 2025 | 8.52 | 8.62 | 8.40 | 8.52 | 8.52 | -0.12% | 25,971,620 |
| Aug 22, 2025 | 8.26 | 8.65 | 8.23 | 8.53 | 8.53 | 3.02% | 29,691,455 |
| Aug 21, 2025 | 8.35 | 8.46 | 8.21 | 8.28 | 8.28 | -0.60% | 14,425,653 |
| Aug 20, 2025 | 8.34 | 8.40 | 8.17 | 8.33 | 8.33 | -0.83% | 13,777,058 |
| Aug 19, 2025 | 8.43 | 8.51 | 8.26 | 8.40 | 8.40 | -0.24% | 18,075,023 |
| Aug 18, 2025 | 8.25 | 8.49 | 8.22 | 8.42 | 8.42 | 2.06% | 22,949,036 |
| Aug 15, 2025 | 7.95 | 8.25 | 7.94 | 8.25 | 8.25 | 3.64% | 18,230,638 |
| Aug 14, 2025 | 8.30 | 8.30 | 7.92 | 7.96 | 7.96 | -3.75% | 25,063,013 |
| Aug 13, 2025 | 8.29 | 8.50 | 8.24 | 8.27 | 8.27 | -0.24% | 22,258,803 |
| Aug 12, 2025 | 8.55 | 8.59 | 8.16 | 8.29 | 8.29 | -3.72% | 24,490,143 |
| Aug 11, 2025 | 8.13 | 8.75 | 8.10 | 8.61 | 8.61 | 6.30% | 33,007,951 |
| Aug 8, 2025 | 8.21 | 8.24 | 8.02 | 8.10 | 8.10 | -1.22% | 18,653,158 |
| Aug 7, 2025 | 8.38 | 8.52 | 8.12 | 8.20 | 8.20 | -2.15% | 29,885,235 |
| Aug 6, 2025 | 8.35 | 8.45 | 8.28 | 8.38 | 8.38 | - | 24,676,914 |
| Aug 5, 2025 | 8.19 | 8.38 | 8.01 | 8.38 | 8.38 | 2.32% | 34,292,914 |
| Aug 4, 2025 | 7.72 | 8.47 | 7.72 | 8.19 | 8.19 | 8.33% | 49,233,434 |
| Aug 1, 2025 | 7.56 | 7.69 | 7.50 | 7.56 | 7.56 | -0.40% | 11,801,226 |
| Jul 31, 2025 | 7.72 | 7.86 | 7.55 | 7.59 | 7.59 | -2.32% | 16,237,544 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.65 | 7.77 | 7.77 | -0.89% | 18,275,201 |
| Jul 29, 2025 | 7.57 | 8.04 | 7.57 | 7.84 | 7.84 | 3.02% | 27,274,380 |
| Jul 28, 2025 | 7.52 | 7.65 | 7.49 | 7.61 | 7.61 | 1.47% | 13,101,879 |
| Jul 25, 2025 | 7.44 | 7.52 | 7.36 | 7.50 | 7.50 | 0.54% | 11,119,093 |
| Jul 24, 2025 | 7.37 | 7.61 | 7.37 | 7.46 | 7.46 | 0.95% | 13,386,709 |
| Jul 23, 2025 | 7.42 | 7.48 | 7.36 | 7.39 | 7.39 | -0.54% | 12,043,233 |
| Jul 22, 2025 | 7.56 | 7.65 | 7.41 | 7.43 | 7.43 | -2.24% | 15,582,003 |
| Jul 21, 2025 | 7.58 | 7.69 | 7.52 | 7.60 | 7.60 | 0.26% | 15,276,053 |
| Jul 18, 2025 | 7.58 | 7.82 | 7.49 | 7.58 | 7.58 | 0.13% | 18,129,605 |
| Jul 17, 2025 | 7.46 | 7.59 | 7.39 | 7.57 | 7.57 | 1.34% | 16,398,135 |
| Jul 16, 2025 | 7.39 | 7.69 | 7.35 | 7.47 | 7.47 | 1.08% | 19,045,969 |
| Jul 15, 2025 | 7.53 | 7.54 | 7.33 | 7.39 | 7.39 | -1.86% | 18,261,278 |
| Jul 14, 2025 | 7.17 | 7.79 | 7.17 | 7.53 | 7.53 | 4.29% | 31,093,786 |
| Jul 11, 2025 | 7.18 | 7.26 | 7.11 | 7.22 | 7.22 | 0.42% | 10,133,092 |
| Jul 10, 2025 | 7.23 | 7.30 | 7.14 | 7.19 | 7.19 | -0.55% | 10,005,882 |
| Jul 9, 2025 | 7.33 | 7.42 | 7.23 | 7.23 | 7.23 | -1.36% | 12,837,355 |
| Jul 8, 2025 | 7.21 | 7.38 | 7.16 | 7.33 | 7.33 | 1.10% | 16,108,383 |
| Jul 7, 2025 | 7.16 | 7.29 | 7.12 | 7.25 | 7.25 | 1.12% | 17,125,456 |
| Jul 4, 2025 | 7.12 | 7.58 | 7.07 | 7.17 | 7.17 | 0.99% | 34,708,752 |
| Jul 3, 2025 | 7.15 | 7.20 | 7.08 | 7.10 | 7.10 | -0.42% | 9,776,089 |
| Jul 2, 2025 | 7.21 | 7.24 | 7.06 | 7.13 | 7.13 | -1.25% | 11,309,989 |
| Jul 1, 2025 | 7.27 | 7.32 | 7.10 | 7.22 | 7.22 | -0.69% | 15,321,747 |
| Jun 30, 2025 | 7.15 | 7.29 | 7.06 | 7.27 | 7.27 | 2.39% | 16,371,287 |
| Jun 27, 2025 | 7.14 | 7.21 | 7.09 | 7.10 | 7.10 | 0.14% | 11,158,618 |
| Jun 26, 2025 | 7.11 | 7.23 | 7.07 | 7.09 | 7.09 | -0.98% | 16,698,837 |
| Jun 25, 2025 | 7.11 | 7.29 | 7.09 | 7.16 | 7.16 | -0.14% | 19,886,100 |
| Jun 24, 2025 | 6.81 | 7.19 | 6.78 | 7.17 | 7.17 | 6.22% | 26,708,550 |
| Jun 23, 2025 | 6.56 | 6.78 | 6.52 | 6.75 | 6.75 | 1.96% | 11,190,848 |